Tập đoàn VINGROUP - CTCP (vic)

40.45
0.10
(0.25%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-2.75 -6.37% 43,932,900 -2,135,581 -86.5
40.35
43.20
40.45
2 tháng
(2024-09-23) 		-1.90 -4.49% 90,772,100 -3,861,081 -159.2
40.35
43.20
40.45
3 tháng
(2024-08-26) 		-1.70 -4.03% 157,140,300 -7,506,881 -315.7
40.35
45.10
40.45
6 tháng
(2024-05-27) 		-4.60 -10.21% 296,846,600 -35,736,841 -1,506.6
40.35
45.10
40.45
12 tháng
(2023-11-28) 		-1.95 -4.60% 687,082,100 -56,085,927 -2,396.5
40.35
48.50
40.45
24 tháng
(2022-12-05) 		-27.65 -40.60% 1,931,749,500 -55,913,955 -2,169.7
40.35
75.60
40.45
36 tháng
(2021-12-08) 		-65.45 -61.80% 2,469,036,800 -86,206,769 -4,754.0
40.35
107
40.45
60 tháng
(2019-12-19) 		-62.48 -60.70% 3,172,496,430 -189,904,718 -14,928.0
40.35
128
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2013
17.41
 280,670 17.41 17.55 17.13 20 0 0.0
04/09/2013
17.41
 363,360 17.41 17.55 17.13 0 193,440 -11.9
03/09/2013
17.41
 166,220 17.55 17.55 17.27 0 36,960 -2.3
30/08/2013
17.55
 157,030 17.27 17.55 17.27 13,940 21,370 -0.5
29/08/2013
17.27
 463,010 17.83 17.83 17.27 4,470 396,080 -24.2
28/08/2013
17.83
 774,770 17.97 17.97 16.99 81,970 245,710 -10.2
27/08/2013
17.97
 145,150 18.25 18.25 17.97 1,020 49,010 -3.1
26/08/2013
18.25
 284,690 18.53 18.53 18.11 118,430 174,320 -3.6
23/08/2013
18.53
 284,080 18.67 18.81 18.11 90,550 138,580 -3.1
22/08/2013
18.67
 629,460 18.39 18.95 18.25 295,600 128,050 11.1
21/08/2013
18.39
 330,550 18.25 18.53 17.97 110,620 82,040 1.9
20/08/2013
18.25
 442,460 18.53 18.67 18.11 55,000 143,640 -5.8
19/08/2013
18.53
 433,700 18.67 18.95 18.53 127,220 267,030 -9.3
16/08/2013
18.67
 305,030 18.53 18.67 18.39 92,320 47,700 2.9
15/08/2013
18.53
 844,420 18.39 18.81 18.53 15,740 257,660 -16.0
14/08/2013
18.39
 190,870 18.25 18.39 17.97 124,470 50,000 4.8
13/08/2013
18.25
 225,200 18.11 18.39 18.11 155,600 1,300 10.0
12/08/2013
18.11
 185,980 18.53 18.53 18.11 43,000 0 2.8
09/08/2013
18.53
 268,440 18.53 18.67 18.25 38,180 97,480 -3.9
08/08/2013
18.53
 280,580 18.53 18.67 18.39 65,170 14,000 3.4
07/08/2013
18.53
 506,530 18.11 18.67 17.97 42,720 53,000 -0.7
06/08/2013
18.11
 397,020 17.97 18.11 17.69 105,020 111,820 -0.4
05/08/2013
17.97
 264,270 17.83 17.97 17.69 76,130 0 4.8
02/08/2013
17.83
 171,820 17.83 17.97 17.69 75,090 1,000 4.7
01/08/2013
17.83
 185,760 17.69 17.83 17.41 48,340 0 3.0
31/07/2013
17.69
 273,900 17.41 17.69 17.13 79,900 57,760 1.4
30/07/2013
17.41
 176,550 17.69 17.83 17.41 1,010 1,320 -0.0
29/07/2013
17.69
 1,029,000 17.97 17.97 17.69 0 1,500,000 -95.3
26/07/2013
17.97
 3,877,670 17.97 17.97 17.69 170 56,610 -3.6
25/07/2013
17.97
 4,287,660 17.83 17.97 17.69 0 0 0
24/07/2013
17.83
 2,637,950 17.83 17.97 17.55 200 1,571,220 -99.7
23/07/2013
17.83
 4,466,240 17.83 17.97 17.69 20 150 -0.0
22/07/2013
17.83
 4,404,440 17.97 17.97 17.69 48,240 0 3.1
19/07/2013
17.97
 3,411,160 17.83 18.11 17.69 28,650 0 1.8
18/07/2013
17.83
 4,173,320 17.97 18.11 17.69 150,000 0 9.5
17/07/2013
17.97
 3,892,710 17.97 18.25 17.69 3,850 160,060 -10.0
16/07/2013
17.97
 3,291,530 18.11 18.25 17.69 188,040 90,280 6.2
15/07/2013
18.11
 2,470,510 18.25 18.39 17.69 191,500 35,850 10.0
12/07/2013
18.25
 2,300,070 17.83 18.25 17.69 618,190 44,980 36.7
11/07/2013
17.83
 2,499,420 17.55 17.83 17.41 331,010 106,920 14.0
10/07/2013
17.55
 207,760 17.69 17.83 17.41 620 119,680 -7.4
09/07/2013
17.69
 280,430 17.41 17.69 17.41 0 750 -0.0
08/07/2013
17.41
 238,650 17.69 17.69 17.27 8,780 20,000 -0.7
05/07/2013
17.69
 144,780 17.69 17.83 17.55 14,360 17,000 -0.2
04/07/2013
17.69
 1,982,700 17.83 18.11 17.69 51,300 590,720 -34.4
03/07/2013
17.83
 514,930 17.83 17.97 17.55 113,330 148,800 -2.3
02/07/2013
17.83
 413,990 17.27 17.97 17.27 152,970 90,000 4.0
01/07/2013
17.27
 155,160 17.55 17.55 17.13 100 21,930 -1.3
28/06/2013
17.55
 320,100 17.69 17.83 17.55 35,000 98,020 -4.0
27/06/2013
17.69
 345,020 17.27 17.69 17.27 45,000 97,760 -3.3
26/06/2013
17.27
 1,003,120 17.27 17.41 16.84 0 675,040 -41.1
25/06/2013
17.27
 946,390 17.55 17.55 16.70 93,210 264,380 -10.4
24/06/2013
17.55
 755,930 17.69 17.97 17.41 25,100 442,150 -26.1
21/06/2013
17.69
 635,240 17.83 17.97 17.55 31,220 286,600 -16.1
20/06/2013
17.83
 357,810 17.97 18.11 17.83 4,800 20,460 -1.0
19/06/2013
17.97
 951,470 17.97 18.25 17.97 119,020 22,540 6.2
18/06/2013
17.97
 1,364,110 17.97 18.25 17.97 165,200 180,160 -0.9
17/06/2013
17.97
 1,538,990 18.25 18.39 17.83 560,250 82,140 30.6
14/06/2013
18.25
 1,565,440 19.09 19.09 18.25 224,150 690,940 -31.0
13/06/2013
19.09
 643,900 19.37 19.51 18.81 96,000 340,410 -16.6
12/06/2013
19.37
 650,840 19.23 19.65 19.23 235,930 229,850 0.4
11/06/2013
19.23
 1,013,170 19.65 19.79 19.09 6,521,590 268,800 409.1
10/06/2013
19.65
 1,263,220 19.51 20.21 19.65 130,970 415,910 -20.1
07/06/2013
19.51
 906,520 19.23 19.51 19.09 44,100 532,500 -33.4
06/06/2013
19.23
 549,640 19.51 19.51 19.23 27,350 390,000 -25.0
05/06/2013
19.51
 635,050 20.07 20.07 19.51 58,410 279,410 -15.5
04/06/2013
20.07
 2,422,400 19.37 20.64 20.07 36,260 1,150,970 -80.7
03/06/2013
19.37
 183,400 19.09 19.65 18.81 49,500 21,000 2.0
31/05/2013
19.09
 759,040 20.07 20.49 19.09 136,090 539,610 -28.0
30/05/2013
20.07
 1,325,820 20.07 21.20 20.07 570,890 725,390 -11.3
29/05/2013
20.07
 848,370 18.81 20.07 18.25 137,100 923,800 -52.1
28/05/2013
18.81
 243,170 18.81 19.09 18.67 170,000 208,740 -2.6
27/05/2013
18.81
 255,140 18.25 18.95 18.25 0 56,420 -3.7
24/05/2013
18.25
 355,190 17.97 18.39 17.97 192,870 341,306 -9.6
23/05/2013
17.97
 199,720 18.53 18.53 17.97 2,000 162,440 -10.5
22/05/2013
18.53
 246,700 18.11 18.53 17.97 42,700 83,160 -2.6
21/05/2013
18.11
 31,840 17.97 18.11 17.69 1,300 9,000 -0.5
20/05/2013
17.97
 20,020 17.97 17.97 17.69 19,560 4,030 1.0
17/05/2013
17.97
 41,100 17.83 17.97 17.83 3,000 23,090 -1.3
16/05/2013
17.83
 58,710 17.97 18.11 17.83 39,690 0 2.5
15/05/2013
17.97
 115,010 18.11 18.11 17.83 20,990 330,100 -19.8
14/05/2013
18.11
 35,240 18.11 18.11 17.83 43,920 55,590 -0.7
13/05/2013
18.11
 82,340 17.97 18.11 17.69 6,788,340 50,100 417.8
10/05/2013
17.97
 144,130 18.11 18.25 17.55 2,300 80,000 -4.9
09/05/2013
18.11
 61,220 18.11 18.11 17.83 200 1,300 -0.1
08/05/2013
18.11
 69,240 17.97 18.11 17.97 91,250 60,000 2.0
07/05/2013
17.97
 340,450 17.97 18.11 17.83 170,080 294,130 -7.9
06/05/2013
17.97
 77,570 17.83 18.11 17.97 43,520 24,140 1.2
03/05/2013
17.83
 73,490 17.83 17.97 17.55 31,400 40,720 -0.6
02/05/2013
17.83
 157,650 17.41 17.97 17.13 171,570 94,250 4.9
26/04/2013
17.41
 82,480 17.41 17.41 17.13 310 43,480 -2.7
25/04/2013
17.41
 59,080 17.13 17.41 17.13 1,300 2,710 -0.1
24/04/2013
17.13
 181,360 17.27 17.27 17.13 52,560 142,920 -5.5
23/04/2013
17.27
 90,120 17.13 17.27 16.99 100 45,160 -2.7
22/04/2013
17.13
 204,960 17.27 17.27 16.84 0 146,720 -8.8
18/04/2013
17.27
 463,190 17.41 17.41 16.84 0 418,620 -25.4
17/04/2013
17.41
 109,460 17.41 17.69 17.13 750 68,000 -4.2
16/04/2013
17.41
 246,990 17.41 17.41 16.70 75,500 124,330 -3.0
15/04/2013
17.41
 82,290 17.83 17.83 16.84 5,080 0 0.3
12/04/2013
17.83
 98,270 17.97 17.97 17.55 13,360 44,340 -1.9

Chính sách bảo mật | Điều khoản sử dụng |